Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jervois Global Limited (OP: JRVMF )

0.0114 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.3600 0.3660 0.3500 0.3500 61,164 -0.01(-2.78%)
Sep 29, 2021 0.3285 0.3805 0.3285 0.3600 159,855 -0.02(-5.26%)
Sep 28, 2021 0.2500 0.3898 0.2500 0.3800 85,193 -0.01(-2.56%)
Sep 27, 2021 0.3900 0.3900 0.3650 0.3900 98,168 +0.02(+5.01%)
Sep 24, 2021 0.3660 0.3899 0.3660 0.3714 85,378 -0.01(-2.52%)
Sep 23, 2021 0.3660 0.3950 0.3660 0.3810 88,825 +0.00(+0.26%)
Sep 22, 2021 0.3600 0.4000 0.3544 0.3800 277,699 +0.04(+11.76%)
Sep 21, 2021 0.3450 0.3650 0.3400 0.3400 99,189 -0.01(-2.86%)
Sep 20, 2021 0.3700 0.4000 0.3300 0.3500 306,517 -0.05(-12.50%)
Sep 17, 2021 0.3894 0.4000 0.3700 0.4000 570,257 +0.01(+1.27%)
Sep 16, 2021 0.4000 0.4000 0.3700 0.3950 205,610 +0.01(+3.89%)
Sep 15, 2021 0.3900 0.4000 0.3800 0.3802 148,990 +0.01(+1.39%)
Sep 14, 2021 0.3800 0.3925 0.3750 0.3750 129,937 +0.00(+0.00%)
Sep 13, 2021 0.3800 0.4000 0.3597 0.3750 160,772 +0.02(+4.17%)
Sep 10, 2021 0.3750 0.3840 0.3597 0.3600 87,729 -0.01(-2.70%)
Sep 09, 2021 0.3600 0.3800 0.3600 0.3700 83,664 -0.01(-3.65%)
Sep 08, 2021 0.3597 0.3900 0.3597 0.3840 91,187 +0.02(+6.67%)
Sep 07, 2021 0.3700 0.4000 0.3600 0.3600 146,251 +0.00(+0.00%)
Sep 03, 2021 0.3750 0.4000 0.3400 0.3600 194,158 -0.02(-5.26%)
Sep 02, 2021 0.4000 0.4000 0.3700 0.3800 220,194 +0.01(+1.88%)
Sep 01, 2021 0.3400 0.3800 0.3400 0.3730 305,042 +0.03(+7.25%)
Aug 31, 2021 0.3450 0.3500 0.3202 0.3478 146,223 +0.01(+1.55%)
Aug 30, 2021 0.3470 0.3500 0.3250 0.3425 173,512 -0.00(-0.44%)
Aug 27, 2021 0.3400 0.3450 0.3130 0.3440 269,243 +0.02(+5.20%)
Aug 26, 2021 0.3400 0.3400 0.3251 0.3270 60,854 -0.01(-2.39%)
Aug 25, 2021 0.3360 0.3400 0.3200 0.3350 105,369 +0.01(+1.52%)
Aug 24, 2021 0.3700 0.3700 0.3200 0.3300 244,404 -0.01(-2.94%)
Aug 23, 2021 0.3300 0.3400 0.3200 0.3400 147,310 +0.01(+1.80%)
Aug 20, 2021 0.3340 0.3600 0.3150 0.3340 412,661 +0.00(+0.00%)
Aug 19, 2021 0.3300 0.3500 0.3300 0.3340 300,092 -0.02(-4.57%)
Aug 18, 2021 0.3360 0.3825 0.3360 0.3500 81,422 +0.01(+4.17%)
Aug 17, 2021 0.3400 0.3538 0.3350 0.3360 236,915 -0.01(-2.61%)
Aug 16, 2021 0.3556 0.3800 0.3402 0.3450 118,806 -0.02(-6.12%)
Aug 13, 2021 0.3825 0.3825 0.3600 0.3675 103,378 -0.02(-3.92%)
Aug 12, 2021 0.4100 0.4100 0.3400 0.3825 133,609 +0.00(+1.03%)
Aug 11, 2021 0.3450 0.3850 0.3400 0.3786 164,098 +0.03(+9.04%)
Aug 10, 2021 0.3200 0.3850 0.3200 0.3472 238,032 -0.01(-3.56%)
Aug 09, 2021 0.3613 0.3900 0.3390 0.3600 353,974 -0.03(-7.69%)
Aug 06, 2021 0.4000 0.4000 0.3425 0.3900 367,458 +0.01(+3.42%)
Aug 05, 2021 0.3471 0.4100 0.3471 0.3771 366,977 +0.03(+8.67%)
Aug 04, 2021 0.3600 0.3990 0.3470 0.3470 298,132 -0.04(-11.03%)
Aug 03, 2021 0.3900 0.4200 0.3500 0.3900 344,304 +0.00(+0.00%)
Aug 02, 2021 0.4100 0.4200 0.3200 0.3900 299,289 -0.02(-4.88%)
Jul 16, 2021 0.4100 0.4100 0.4100 0 -0.01(-1.68%)
Jul 15, 2021 0.4139 0.4378 0.4139 0.4170 111,465 +0.00(+0.48%)
Jul 14, 2021 0.4166 0.4250 0.4059 0.4150 152,204 +0.01(+3.75%)
Jul 13, 2021 0.4243 0.4271 0.4000 0.4000 101,286 -0.02(-5.01%)
Jul 12, 2021 0.4319 0.4319 0.4000 0.4211 103,067 +0.00(+0.81%)
Jul 09, 2021 0.4284 0.4284 0.4153 0.4177 84,387 +0.01(+1.88%)
Jul 08, 2021 0.4280 0.4280 0.4100 0.4100 292,724 -0.03(-6.01%)
Jul 07, 2021 0.4500 0.4655 0.4230 0.4362 305,252 -0.00(-1.09%)
Jul 06, 2021 0.5110 0.5110 0.4380 0.4410 210,442 +0.00(+0.68%)
Jul 02, 2021 0.4400 0.4550 0.4280 0.4380 196,161 +0.02(+3.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.